Yamashin-Filter Corp. (TYO:6240)
Japan · Delayed Price · Currency is JPY 523.00
+1.00 (0.19%)
Jun 19, 2026, 3:30 PM JST
Yamashin-Filter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 529.00 | 533.00 | 519.00 | 523.00 | 523.00 | 0.19% | 306,800 |
| Jun 18, 2026 | 534.00 | 534.00 | 522.00 | 522.00 | 522.00 | -1.14% | 236,900 |
| Jun 17, 2026 | 512.00 | 537.00 | 512.00 | 528.00 | 528.00 | 2.52% | 324,400 |
| Jun 16, 2026 | 517.00 | 522.00 | 511.00 | 515.00 | 515.00 | -2.09% | 253,100 |
| Jun 15, 2026 | 526.00 | 533.00 | 523.00 | 526.00 | 526.00 | 2.53% | 381,000 |
| Jun 12, 2026 | 511.00 | 515.00 | 499.00 | 513.00 | 513.00 | 1.38% | 385,400 |
| Jun 11, 2026 | 510.00 | 510.00 | 489.00 | 506.00 | 506.00 | -2.69% | 523,100 |
| Jun 10, 2026 | 523.00 | 528.00 | 516.00 | 520.00 | 520.00 | -1.52% | 223,400 |
| Jun 9, 2026 | 536.00 | 539.00 | 525.00 | 528.00 | 528.00 | 0.57% | 214,400 |
| Jun 8, 2026 | 521.00 | 529.00 | 514.00 | 525.00 | 525.00 | -1.13% | 432,900 |
| Jun 5, 2026 | 529.00 | 538.00 | 526.00 | 531.00 | 531.00 | 0.76% | 272,900 |
| Jun 4, 2026 | 520.00 | 532.00 | 519.00 | 527.00 | 527.00 | 0.19% | 237,600 |
| Jun 3, 2026 | 523.00 | 535.00 | 520.00 | 526.00 | 526.00 | 1.54% | 672,400 |
| Jun 2, 2026 | 542.00 | 542.00 | 515.00 | 518.00 | 518.00 | -5.99% | 600,200 |
| Jun 1, 2026 | 572.00 | 572.00 | 550.00 | 551.00 | 551.00 | -4.51% | 491,400 |
| May 29, 2026 | 581.00 | 589.00 | 577.00 | 577.00 | 577.00 | 0.35% | 320,900 |
| May 28, 2026 | 585.00 | 586.00 | 569.00 | 575.00 | 575.00 | -3.04% | 656,300 |
| May 27, 2026 | 599.00 | 601.00 | 590.00 | 593.00 | 593.00 | -1.17% | 481,200 |
| May 26, 2026 | 603.00 | 606.00 | 592.00 | 600.00 | 600.00 | -0.83% | 375,100 |
| May 25, 2026 | 612.00 | 612.00 | 594.00 | 605.00 | 605.00 | -0.98% | 547,200 |
| May 22, 2026 | 604.00 | 615.00 | 594.00 | 611.00 | 611.00 | 2.17% | 529,600 |
| May 21, 2026 | 579.00 | 604.00 | 576.00 | 598.00 | 598.00 | 4.55% | 631,600 |
| May 20, 2026 | 589.00 | 589.00 | 565.00 | 572.00 | 572.00 | -3.70% | 725,600 |
| May 19, 2026 | 619.00 | 621.00 | 594.00 | 594.00 | 594.00 | -4.04% | 915,200 |
| May 18, 2026 | 600.00 | 626.00 | 584.00 | 619.00 | 619.00 | 7.47% | 1,836,500 |
| May 15, 2026 | 595.00 | 595.00 | 568.00 | 576.00 | 576.00 | -0.69% | 988,400 |
| May 14, 2026 | 582.00 | 589.00 | 574.00 | 580.00 | 580.00 | 1.40% | 483,900 |
| May 13, 2026 | 578.00 | 578.00 | 565.00 | 572.00 | 572.00 | -0.17% | 660,900 |
| May 12, 2026 | 573.00 | 598.00 | 569.00 | 573.00 | 573.00 | 9.56% | 2,116,100 |
| May 11, 2026 | 530.00 | 532.00 | 523.00 | 523.00 | 523.00 | -0.57% | 339,600 |
| May 8, 2026 | 526.00 | 531.00 | 518.00 | 526.00 | 526.00 | - | 397,300 |
| May 7, 2026 | 522.00 | 541.00 | 522.00 | 526.00 | 526.00 | 5.84% | 1,118,200 |
| May 1, 2026 | 497.00 | 500.00 | 489.00 | 497.00 | 497.00 | 2.26% | 212,900 |
| Apr 30, 2026 | 493.00 | 495.00 | 486.00 | 486.00 | 486.00 | -2.80% | 268,500 |
| Apr 28, 2026 | 500.00 | 503.00 | 492.00 | 500.00 | 500.00 | 1.21% | 278,500 |
| Apr 27, 2026 | 488.00 | 496.00 | 483.00 | 494.00 | 494.00 | 1.65% | 196,100 |
| Apr 24, 2026 | 489.00 | 491.00 | 481.00 | 486.00 | 486.00 | -0.21% | 137,800 |
| Apr 23, 2026 | 490.00 | 491.00 | 478.00 | 487.00 | 487.00 | -0.41% | 285,800 |
| Apr 22, 2026 | 497.00 | 497.00 | 488.00 | 489.00 | 489.00 | -1.41% | 224,200 |
| Apr 21, 2026 | 508.00 | 508.00 | 495.00 | 496.00 | 496.00 | -1.98% | 271,200 |
| Apr 20, 2026 | 503.00 | 508.00 | 502.00 | 506.00 | 506.00 | 1.20% | 270,500 |
| Apr 17, 2026 | 497.00 | 500.00 | 494.00 | 500.00 | 500.00 | 1.01% | 152,400 |
| Apr 16, 2026 | 500.00 | 502.00 | 495.00 | 495.00 | 495.00 | -0.60% | 191,800 |
| Apr 15, 2026 | 503.00 | 508.00 | 495.00 | 498.00 | 498.00 | -0.80% | 343,100 |
| Apr 14, 2026 | 502.00 | 504.00 | 498.00 | 502.00 | 502.00 | 1.01% | 176,700 |
| Apr 13, 2026 | 494.00 | 503.00 | 492.00 | 497.00 | 497.00 | 0.20% | 219,400 |
| Apr 10, 2026 | 501.00 | 506.00 | 496.00 | 496.00 | 496.00 | -0.40% | 289,700 |
| Apr 9, 2026 | 500.00 | 507.00 | 494.00 | 498.00 | 498.00 | -0.40% | 438,200 |
| Apr 8, 2026 | 498.00 | 502.00 | 492.00 | 500.00 | 500.00 | 2.88% | 397,800 |
| Apr 7, 2026 | 486.00 | 491.00 | 483.00 | 486.00 | 486.00 | - | 208,300 |